Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.34 | 57.40 | 56.57 | 56.57 | 940 | -0.91(-1.58%) |
Apr 29, 2024 | 57.57 | 57.57 | 57.39 | 57.48 | 4,930 | +0.11(+0.19%) |
Apr 26, 2024 | 57.39 | 57.53 | 57.34 | 57.37 | 3,117 | +0.73(+1.29%) |
Apr 25, 2024 | 56.22 | 56.67 | 56.15 | 56.65 | 5,112 | -0.38(-0.67%) |
Apr 24, 2024 | 57.07 | 57.07 | 56.79 | 57.03 | 6,801 | +0.06(+0.11%) |
Apr 23, 2024 | 56.72 | 57.07 | 56.70 | 56.97 | 7,960 | +0.73(+1.31%) |
Apr 22, 2024 | 56.04 | 56.56 | 55.91 | 56.23 | 4,686 | +0.54(+0.98%) |
Apr 19, 2024 | 56.10 | 56.16 | 55.67 | 55.69 | 10,927 | -0.48(-0.86%) |
Apr 18, 2024 | 56.42 | 56.62 | 56.13 | 56.17 | 10,478 | -0.15(-0.26%) |
Apr 17, 2024 | 56.78 | 56.78 | 56.27 | 56.32 | 5,531 | -0.34(-0.60%) |
Apr 16, 2024 | 56.68 | 56.78 | 56.53 | 56.66 | 5,675 | -0.15(-0.26%) |
Apr 15, 2024 | 57.93 | 57.95 | 56.81 | 56.81 | 24,820 | -0.60(-1.04%) |
Apr 12, 2024 | 57.65 | 57.65 | 57.40 | 57.40 | 3,310 | -0.89(-1.53%) |
Apr 11, 2024 | 58.39 | 58.39 | 58.30 | 58.30 | 761 | +0.44(+0.75%) |
Apr 10, 2024 | 57.77 | 58.02 | 57.67 | 57.86 | 9,986 | -0.48(-0.82%) |
Apr 09, 2024 | 58.42 | 58.42 | 58.01 | 58.34 | 2,232 | -0.01(-0.02%) |
Apr 08, 2024 | 58.50 | 58.50 | 58.35 | 58.35 | 6,679 | -0.07(-0.12%) |
Apr 05, 2024 | 58.02 | 58.53 | 58.02 | 58.42 | 6,049 | +0.58(+1.00%) |
Apr 04, 2024 | 58.93 | 58.94 | 57.80 | 57.84 | 9,480 | -0.63(-1.08%) |
Apr 03, 2024 | 58.59 | 58.65 | 58.47 | 58.47 | 7,140 | +0.14(+0.25%) |
Apr 02, 2024 | 58.16 | 58.33 | 58.13 | 58.33 | 3,264 | -0.41(-0.70%) |
Apr 01, 2024 | 58.68 | 58.74 | 58.63 | 58.74 | 8,287 | -0.14(-0.24%) |
Mar 28, 2024 | 58.80 | 58.89 | 58.76 | 58.88 | 11,619 | +0.16(+0.27%) |
Mar 27, 2024 | 58.40 | 58.72 | 58.37 | 58.72 | 2,702 | +0.49(+0.84%) |
Mar 26, 2024 | 58.51 | 58.53 | 58.23 | 58.23 | 5,718 | -0.14(-0.24%) |
Mar 25, 2024 | 58.37 | 58.50 | 58.37 | 58.37 | 5,787 | -0.21(-0.36%) |
Mar 22, 2024 | 58.63 | 58.66 | 58.52 | 58.58 | 124,009 | -0.04(-0.06%) |
Mar 21, 2024 | 58.75 | 58.76 | 58.58 | 58.62 | 7,699 | +0.26(+0.44%) |
Mar 20, 2024 | 57.76 | 58.37 | 57.76 | 58.36 | 16,868 | +0.61(+1.06%) |
Mar 19, 2024 | 57.33 | 57.75 | 57.33 | 57.75 | 3,571 | +0.32(+0.55%) |
Mar 18, 2024 | 57.73 | 57.74 | 57.43 | 57.43 | 7,062 | +0.40(+0.70%) |
Mar 15, 2024 | 57.14 | 57.17 | 56.95 | 57.03 | 38,614 | -0.51(-0.89%) |
Mar 14, 2024 | 57.83 | 57.83 | 57.39 | 57.55 | 10,902 | -0.18(-0.31%) |
Mar 13, 2024 | 57.70 | 57.86 | 57.69 | 57.73 | 7,439 | -0.07(-0.12%) |
Mar 12, 2024 | 57.22 | 57.80 | 57.22 | 57.80 | 15,098 | +0.67(+1.18%) |
Mar 11, 2024 | 56.96 | 57.15 | 56.89 | 57.13 | 7,780 | -0.12(-0.21%) |
Mar 08, 2024 | 57.86 | 57.87 | 57.21 | 57.25 | 3,606 | -0.32(-0.56%) |
Mar 07, 2024 | 57.41 | 57.57 | 57.41 | 57.57 | 2,352 | +0.65(+1.14%) |
Mar 06, 2024 | 57.00 | 57.10 | 56.83 | 56.92 | 7,448 | +0.31(+0.55%) |
Mar 05, 2024 | 56.87 | 56.87 | 56.36 | 56.61 | 16,862 | -0.57(-1.00%) |
Mar 04, 2024 | 57.22 | 57.34 | 57.15 | 57.18 | 10,601 | +0.02(+0.03%) |
Mar 01, 2024 | 56.97 | 57.19 | 56.95 | 57.16 | 13,981 | +0.46(+0.81%) |
Feb 29, 2024 | 56.54 | 56.71 | 56.38 | 56.70 | 6,529 | +0.41(+0.72%) |
Feb 28, 2024 | 56.30 | 56.34 | 56.24 | 56.29 | 23,904 | -0.14(-0.25%) |
Feb 27, 2024 | 56.34 | 56.44 | 56.24 | 56.44 | 10,053 | +0.15(+0.27%) |
Feb 26, 2024 | 56.66 | 56.66 | 56.29 | 56.29 | 1,505 | -0.25(-0.45%) |
Feb 23, 2024 | 56.71 | 56.71 | 56.54 | 56.54 | 209,209 | +0.02(+0.03%) |
Feb 22, 2024 | 56.22 | 56.55 | 56.22 | 56.52 | 1,267 | +1.15(+2.08%) |
Feb 21, 2024 | 55.00 | 55.37 | 55.00 | 55.37 | 1,678 | +0.15(+0.27%) |
Feb 20, 2024 | 55.27 | 55.30 | 55.11 | 55.22 | 1,741 | -0.40(-0.71%) |
Feb 16, 2024 | 55.74 | 55.96 | 55.62 | 55.62 | 9,264 | -0.31(-0.55%) |
Feb 15, 2024 | 55.73 | 55.92 | 55.65 | 55.92 | 4,568 | +0.40(+0.71%) |
Feb 14, 2024 | 55.39 | 55.53 | 55.08 | 55.53 | 9,833 | +0.53(+0.95%) |
Feb 13, 2024 | 54.95 | 55.19 | 54.73 | 55.00 | 5,654 | -0.79(-1.42%) |
Feb 12, 2024 | 56.05 | 56.05 | 55.80 | 55.80 | 2,255 | -0.02(-0.04%) |
Feb 09, 2024 | 55.52 | 55.82 | 55.52 | 55.82 | 7,800 | +0.40(+0.71%) |
Feb 08, 2024 | 55.31 | 55.42 | 55.29 | 55.42 | 3,947 | +0.02(+0.04%) |
Feb 07, 2024 | 55.13 | 55.46 | 55.13 | 55.40 | 12,138 | +0.40(+0.73%) |
Feb 06, 2024 | 54.90 | 55.00 | 54.85 | 55.00 | 3,132 | -0.03(-0.06%) |
Feb 05, 2024 | 54.95 | 55.09 | 54.93 | 55.03 | 4,835 | +0.01(+0.01%) |
Feb 02, 2024 | 54.65 | 55.18 | 54.65 | 55.02 | 12,517 | +0.46(+0.85%) |